普门科技 sh.688389
12.35
+0.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.23 | 12.45 | 12.22 | 12.35 | +0.82% | 0.27 | 0.51% |
| 2026-05-22 | 12.32 | 12.34 | 12.13 | 12.25 | +0.16% | 0.29 | 0.54% |
| 2026-05-21 | 12.36 | 12.66 | 12.20 | 12.23 | -0.73% | 0.47 | 0.87% |
| 2026-05-20 | 12.50 | 12.51 | 12.30 | 12.32 | -1.75% | 0.26 | 0.48% |
| 2026-05-19 | 12.36 | 12.60 | 12.34 | 12.54 | +1.05% | 0.20 | 0.38% |
| 2026-05-18 | 12.38 | 12.56 | 12.32 | 12.41 | -0.48% | 0.24 | 0.46% |
| 2026-05-15 | 12.55 | 12.67 | 12.40 | 12.47 | -0.95% | 0.32 | 0.60% |
| 2026-05-14 | 12.88 | 12.93 | 12.55 | 12.59 | -2.10% | 0.40 | 0.73% |
| 2026-05-13 | 12.87 | 12.88 | 12.76 | 12.86 | +0.23% | 0.24 | 0.43% |
| 2026-05-12 | 13.12 | 13.12 | 12.82 | 12.83 | -2.58% | 0.38 | 0.69% |
| 2026-05-11 | 13.05 | 13.19 | 12.94 | 13.17 | +1.15% | 0.40 | 0.71% |
| 2026-05-08 | 12.93 | 13.09 | 12.93 | 13.02 | +0.62% | 0.32 | 0.57% |
| 2026-05-07 | 12.85 | 13.04 | 12.85 | 12.94 | +0.08% | 0.29 | 0.52% |
| 2026-05-06 | 13.12 | 13.12 | 12.88 | 12.93 | -0.92% | 0.53 | 0.95% |
| 2026-04-30 | 13.01 | 13.10 | 12.93 | 13.05 | +0.38% | 0.28 | 0.51% |
| 2026-04-29 | 12.86 | 13.05 | 12.81 | 13.00 | +1.09% | 0.33 | 0.59% |
| 2026-04-28 | 12.95 | 12.97 | 12.79 | 12.86 | -0.31% | 0.27 | 0.49% |
| 2026-04-27 | 12.71 | 12.98 | 12.66 | 12.90 | +1.74% | 0.45 | 0.82% |
| 2026-04-24 | 12.52 | 12.70 | 12.50 | 12.68 | +0.88% | 0.33 | 0.61% |
| 2026-04-23 | 12.68 | 12.88 | 12.52 | 12.57 | -2.93% | 0.63 | 1.16% |